Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 182.66 | 185.26 | 182.63 | 184.91 | 419,139 | +1.80(+0.98%) |
Apr 27, 2023 | 181.06 | 183.29 | 180.22 | 183.12 | 508,662 | +2.69(+1.49%) |
Apr 26, 2023 | 181.81 | 182.42 | 180.06 | 180.43 | 524,935 | -1.57(-0.86%) |
Apr 25, 2023 | 184.78 | 184.89 | 181.92 | 182.00 | 437,822 | -4.06(-2.18%) |
Apr 24, 2023 | 186.12 | 186.99 | 185.12 | 186.06 | 422,945 | -0.29(-0.15%) |
Apr 21, 2023 | 186.35 | 186.58 | 184.84 | 186.35 | 453,384 | +0.12(+0.06%) |
Apr 20, 2023 | 185.85 | 187.20 | 185.50 | 186.23 | 567,668 | -0.96(-0.51%) |
Apr 19, 2023 | 186.01 | 187.54 | 185.51 | 187.19 | 991,907 | +0.33(+0.17%) |
Apr 18, 2023 | 187.87 | 188.07 | 185.97 | 186.86 | 400,510 | -0.23(-0.12%) |
Apr 17, 2023 | 185.79 | 187.11 | 185.42 | 187.09 | 495,360 | +1.65(+0.89%) |
Apr 14, 2023 | 186.63 | 187.74 | 184.22 | 185.44 | 377,682 | -1.20(-0.65%) |
Apr 13, 2023 | 185.43 | 187.01 | 184.75 | 186.64 | 577,973 | +1.83(+0.99%) |
Apr 12, 2023 | 187.65 | 187.86 | 184.61 | 184.82 | 425,254 | -1.24(-0.67%) |
Apr 11, 2023 | 185.31 | 186.91 | 184.91 | 186.06 | 910,629 | +1.58(+0.86%) |
Apr 10, 2023 | 181.71 | 184.53 | 181.45 | 184.48 | 415,276 | +2.04(+1.12%) |
Apr 06, 2023 | 182.16 | 182.94 | 181.21 | 182.44 | 558,451 | +0.06(+0.03%) |
Apr 05, 2023 | 183.05 | 183.42 | 181.18 | 182.38 | 511,522 | -1.56(-0.85%) |
Apr 04, 2023 | 187.67 | 187.67 | 182.88 | 183.94 | 500,882 | -3.11(-1.66%) |
Apr 03, 2023 | 187.34 | 188.06 | 185.35 | 187.05 | 492,725 | -0.09(-0.05%) |
Mar 31, 2023 | 184.72 | 187.22 | 184.65 | 187.14 | 481,959 | +3.65(+1.99%) |
Mar 30, 2023 | 184.73 | 185.37 | 182.99 | 183.48 | 680,492 | +0.26(+0.14%) |
Mar 29, 2023 | 182.59 | 183.27 | 181.60 | 183.23 | 760,582 | +2.42(+1.34%) |
Mar 28, 2023 | 180.43 | 181.62 | 179.84 | 180.81 | 600,351 | +0.26(+0.14%) |
Mar 27, 2023 | 180.93 | 181.58 | 179.24 | 180.55 | 508,127 | +1.92(+1.08%) |
Mar 24, 2023 | 175.94 | 178.85 | 174.50 | 178.63 | 662,847 | +1.41(+0.80%) |
Mar 23, 2023 | 179.44 | 181.53 | 175.86 | 177.21 | 725,676 | -0.74(-0.41%) |
Mar 22, 2023 | 182.96 | 183.38 | 177.95 | 177.95 | 398,134 | -4.97(-2.72%) |
Mar 21, 2023 | 182.53 | 183.61 | 182.09 | 182.92 | 401,621 | +3.37(+1.88%) |
Mar 20, 2023 | 178.60 | 181.00 | 178.08 | 179.55 | 528,307 | +2.42(+1.37%) |
Mar 17, 2023 | 179.97 | 179.97 | 176.41 | 177.13 | 962,959 | -4.22(-2.33%) |
Mar 16, 2023 | 177.55 | 182.21 | 176.15 | 181.35 | 953,138 | +2.50(+1.40%) |
Mar 15, 2023 | 178.67 | 179.28 | 175.84 | 178.85 | 831,934 | -3.50(-1.92%) |
Mar 14, 2023 | 184.00 | 184.86 | 180.46 | 182.35 | 549,003 | +3.08(+1.72%) |
Mar 13, 2023 | 178.88 | 182.46 | 177.03 | 179.28 | 820,989 | -3.40(-1.86%) |
Mar 10, 2023 | 187.75 | 187.75 | 181.01 | 182.68 | 1,083,790 | -5.60(-2.98%) |
Mar 09, 2023 | 193.55 | 194.10 | 188.17 | 188.28 | 653,090 | -5.13(-2.65%) |
Mar 08, 2023 | 193.70 | 194.22 | 192.08 | 193.41 | 378,002 | +0.01(+0.00%) |
Mar 07, 2023 | 195.66 | 196.21 | 193.04 | 193.40 | 516,517 | -2.37(-1.21%) |
Mar 06, 2023 | 198.20 | 198.62 | 195.20 | 195.77 | 322,468 | -2.51(-1.26%) |
Mar 03, 2023 | 196.22 | 198.59 | 195.53 | 198.28 | 415,780 | +2.75(+1.41%) |
Mar 02, 2023 | 193.37 | 195.79 | 192.45 | 195.53 | 548,079 | +0.98(+0.51%) |
Mar 01, 2023 | 193.95 | 195.34 | 193.53 | 194.54 | 720,790 | +0.35(+0.18%) |
Feb 28, 2023 | 194.23 | 195.86 | 194.11 | 194.19 | 454,747 | +0.09(+0.05%) |
Feb 27, 2023 | 195.42 | 196.44 | 193.78 | 194.10 | 573,256 | +0.30(+0.15%) |
Feb 24, 2023 | 193.16 | 194.18 | 191.94 | 193.81 | 366,985 | -1.62(-0.83%) |
Feb 23, 2023 | 195.90 | 196.84 | 193.07 | 195.43 | 433,494 | +0.77(+0.39%) |
Feb 22, 2023 | 194.54 | 195.86 | 193.87 | 194.66 | 547,868 | +0.69(+0.35%) |
Feb 21, 2023 | 197.06 | 197.54 | 193.81 | 193.97 | 481,100 | -5.35(-2.68%) |
Feb 17, 2023 | 199.13 | 199.56 | 197.58 | 199.32 | 357,996 | -0.22(-0.11%) |
Feb 16, 2023 | 199.19 | 201.85 | 198.36 | 199.54 | 378,712 | -2.13(-1.06%) |
Feb 15, 2023 | 198.65 | 201.72 | 198.31 | 201.67 | 518,154 | +1.95(+0.97%) |
Feb 14, 2023 | 198.31 | 201.03 | 197.37 | 199.72 | 400,008 | +0.18(+0.09%) |
Feb 13, 2023 | 197.33 | 199.72 | 196.63 | 199.55 | 568,542 | +2.33(+1.18%) |
Feb 10, 2023 | 196.31 | 197.41 | 195.61 | 197.22 | 382,294 | +0.05(+0.02%) |
Feb 09, 2023 | 201.32 | 202.02 | 196.60 | 197.17 | 409,997 | -2.64(-1.32%) |
Feb 08, 2023 | 201.25 | 202.09 | 199.38 | 199.81 | 361,268 | -2.52(-1.24%) |
Feb 07, 2023 | 200.16 | 202.82 | 198.53 | 202.33 | 476,804 | +1.71(+0.85%) |
Feb 06, 2023 | 202.09 | 202.53 | 200.10 | 200.62 | 695,793 | -2.75(-1.35%) |
Feb 03, 2023 | 202.69 | 205.50 | 202.64 | 203.37 | 819,252 | -1.87(-0.91%) |
Feb 02, 2023 | 203.51 | 206.46 | 203.26 | 205.24 | 889,460 | +3.28(+1.63%) |